Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.15 | 25.80 | 25.05 | 25.61 | 1,548,493 | +0.29(+1.15%) |
Mar 30, 2015 | 25.26 | 25.51 | 25.26 | 25.32 | 1,755,792 | -0.01(-0.05%) |
Mar 27, 2015 | 25.40 | 25.55 | 25.21 | 25.33 | 1,173,824 | -0.12(-0.47%) |
Mar 26, 2015 | 25.57 | 25.57 | 25.24 | 25.45 | 1,590,995 | +0.00(+0.00%) |
Mar 25, 2015 | 25.93 | 25.98 | 25.40 | 25.45 | 1,403,715 | -0.39(-1.49%) |
Mar 24, 2015 | 25.67 | 25.91 | 25.65 | 25.84 | 1,422,004 | +0.21(+0.81%) |
Mar 23, 2015 | 25.76 | 25.86 | 25.63 | 25.63 | 1,323,287 | -0.13(-0.51%) |
Mar 20, 2015 | 25.59 | 25.88 | 25.57 | 25.76 | 1,628,554 | +0.40(+1.59%) |
Mar 19, 2015 | 25.61 | 25.65 | 25.33 | 25.36 | 1,188,492 | -0.39(-1.50%) |
Mar 18, 2015 | 25.44 | 25.79 | 25.25 | 25.74 | 1,511,071 | +0.25(+0.99%) |
Mar 17, 2015 | 25.23 | 25.70 | 25.19 | 25.49 | 1,426,239 | +0.12(+0.47%) |
Mar 16, 2015 | 25.13 | 25.55 | 25.12 | 25.37 | 1,333,922 | +0.27(+1.06%) |
Mar 13, 2015 | 25.21 | 25.23 | 25.02 | 25.11 | 921,888 | -0.18(-0.70%) |
Mar 12, 2015 | 25.12 | 25.44 | 25.09 | 25.28 | 1,852,078 | +0.33(+1.34%) |
Mar 11, 2015 | 24.54 | 25.02 | 24.47 | 24.95 | 1,503,147 | +0.36(+1.46%) |
Mar 10, 2015 | 24.73 | 24.95 | 24.57 | 24.59 | 1,562,691 | -0.33(-1.32%) |
Mar 09, 2015 | 24.65 | 25.04 | 24.61 | 24.92 | 1,169,994 | +0.28(+1.13%) |
Mar 06, 2015 | 24.94 | 25.00 | 24.51 | 24.64 | 1,744,662 | -0.55(-2.18%) |
Mar 05, 2015 | 25.10 | 25.30 | 25.06 | 25.19 | 1,406,821 | +0.12(+0.48%) |
Mar 04, 2015 | 24.82 | 25.17 | 24.78 | 25.07 | 1,671,879 | +0.13(+0.51%) |
Mar 03, 2015 | 24.90 | 25.03 | 24.81 | 24.94 | 1,679,240 | +0.09(+0.36%) |
Mar 02, 2015 | 24.73 | 24.88 | 24.66 | 24.85 | 1,065,361 | +0.06(+0.23%) |
Feb 27, 2015 | 25.00 | 25.09 | 24.77 | 24.80 | 1,814,095 | -0.20(-0.81%) |
Feb 26, 2015 | 25.11 | 25.16 | 24.97 | 25.00 | 965,672 | -0.15(-0.60%) |
Feb 25, 2015 | 25.20 | 25.31 | 25.03 | 25.15 | 1,207,522 | -0.06(-0.25%) |
Feb 24, 2015 | 25.08 | 25.31 | 25.02 | 25.21 | 1,306,674 | +0.11(+0.45%) |
Feb 23, 2015 | 24.78 | 25.12 | 24.68 | 25.10 | 1,308,845 | +0.28(+1.14%) |
Feb 20, 2015 | 24.59 | 24.88 | 24.59 | 24.82 | 1,242,711 | +0.16(+0.67%) |
Feb 19, 2015 | 24.63 | 24.83 | 24.53 | 24.65 | 1,383,633 | +0.15(+0.61%) |
Feb 18, 2015 | 24.51 | 24.60 | 24.32 | 24.50 | 1,807,561 | -0.13(-0.53%) |
Feb 17, 2015 | 24.35 | 24.76 | 24.30 | 24.63 | 1,847,030 | +0.34(+1.40%) |
Feb 13, 2015 | 24.14 | 24.29 | 24.29 | 24.29 | 2,660,698 | +0.17(+0.72%) |
Feb 12, 2015 | 23.98 | 24.26 | 23.81 | 24.12 | 3,238,824 | +0.22(+0.91%) |
Feb 11, 2015 | 24.29 | 24.33 | 23.50 | 23.90 | 3,211,289 | -0.62(-2.53%) |
Feb 10, 2015 | 24.68 | 24.72 | 24.37 | 24.52 | 1,526,957 | -0.10(-0.40%) |
Feb 09, 2015 | 24.69 | 24.87 | 24.56 | 24.62 | 1,178,776 | -0.04(-0.15%) |
Feb 06, 2015 | 24.86 | 25.00 | 24.51 | 24.66 | 1,533,031 | -0.15(-0.60%) |
Feb 05, 2015 | 24.77 | 24.88 | 24.66 | 24.80 | 1,278,454 | +0.14(+0.55%) |
Feb 04, 2015 | 24.28 | 24.77 | 24.28 | 24.67 | 1,262,012 | +0.21(+0.86%) |
Feb 03, 2015 | 24.25 | 24.55 | 24.12 | 24.46 | 1,037,268 | +0.28(+1.18%) |
Feb 02, 2015 | 24.11 | 24.19 | 23.74 | 24.17 | 1,339,713 | +0.39(+1.64%) |
Jan 30, 2015 | 23.70 | 24.04 | 23.55 | 23.78 | 1,657,013 | -0.20(-0.85%) |
Jan 29, 2015 | 24.30 | 24.43 | 23.76 | 23.99 | 1,348,781 | -0.29(-1.20%) |
Jan 28, 2015 | 24.64 | 24.72 | 24.24 | 24.28 | 1,096,438 | -0.27(-1.11%) |
Jan 27, 2015 | 24.64 | 24.74 | 24.45 | 24.55 | 1,493,404 | -0.20(-0.80%) |
Jan 26, 2015 | 24.63 | 24.81 | 24.53 | 24.75 | 1,451,298 | +0.14(+0.55%) |
Jan 23, 2015 | 24.64 | 24.83 | 24.46 | 24.61 | 1,467,912 | -0.05(-0.20%) |
Jan 22, 2015 | 24.10 | 24.74 | 24.07 | 24.66 | 1,542,615 | +0.58(+2.42%) |
Jan 21, 2015 | 24.24 | 24.41 | 23.94 | 24.08 | 1,631,433 | -0.42(-1.72%) |
Jan 20, 2015 | 24.66 | 24.72 | 24.34 | 24.50 | 1,772,469 | -0.19(-0.78%) |
Jan 16, 2015 | 23.99 | 24.71 | 23.95 | 24.69 | 1,579,275 | +0.56(+2.31%) |
Jan 15, 2015 | 24.02 | 24.26 | 23.77 | 24.14 | 1,079,477 | +0.12(+0.49%) |
Jan 14, 2015 | 24.08 | 24.17 | 23.73 | 24.02 | 1,462,741 | -0.17(-0.72%) |
Jan 13, 2015 | 24.14 | 24.49 | 23.94 | 24.19 | 1,330,210 | +0.24(+1.01%) |
Jan 12, 2015 | 23.98 | 24.14 | 23.72 | 23.95 | 927,693 | -0.09(-0.39%) |
Jan 09, 2015 | 24.18 | 24.37 | 23.93 | 24.04 | 842,941 | -0.19(-0.77%) |
Jan 08, 2015 | 23.98 | 24.25 | 23.91 | 24.23 | 1,018,802 | +0.32(+1.32%) |
Jan 07, 2015 | 24.06 | 24.19 | 23.83 | 23.91 | 1,655,443 | +0.02(+0.08%) |
Jan 06, 2015 | 23.91 | 23.99 | 23.76 | 23.89 | 1,732,332 | -0.11(-0.44%) |
Jan 05, 2015 | 24.69 | 24.71 | 23.98 | 24.00 | 1,611,321 | -0.75(-3.03%) |